株価チャート

2009/09/30～2010/02/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
02/26370370358364-0.55%19,500--9.23%--
02/25363367363366+0.83%10,000--10.07%--
02/24363367363363-1.36%10,900--11.89%--
02/23369369364368-0.27%13,000--11.96%--
02/22370372366369-0.81%19,400--12.97%--
02/19380380368372-1.59%12,400--13.29%--
02/18384384375378-1.56%10,900--12.9%--
02/17386388382384-1.79%9,100--12.53%--
02/16390393385391+0.26%11,000--11.74%--
02/15390390382390+0.26%11,500--12.75%--
02/12393393383389+0.52%12,800--13.94%--
02/10401402383387-4.21%33,700--15.13%--
02/09411411402404-2.18%14,200--12.17%--
02/08419419413413-1.43%7,900--10.99%--
02/05420420417419-0.48%7,300--10.28%--
02/04417423417421+0.96%8,000--10.62%--
02/03415420414417+0.48%9,900--12.03%--
02/02412420412415+0.73%13,400--13%--
02/01413417410412-1.9%15,800--14.17%--
01/29420428420420-0.71%17,600--13.22%--
01/28430430421423-0.7%16,800--13.14%--
01/27433434426426-2.29%25,300--13.06%--
01/26435440435436-0.68%29,900--11.56%--
01/25435450433439-3.94%66,500--11.49%--
01/22442469440457-10.39%197,300--8.42%--
01/21510514510510+0.2%7,100-+1.8%--
01/20502509502509+0.2%5,300-+1.6%--
01/19500508500508+1.6%7,100-+1.4%--
01/185005004995000%5,200--0.2%--
01/154995004985000%5,100--0.2%--
01/14499500498500+0.2%4,700--0.2%--
01/13496499496499+0.6%5,700--0.4%--
01/12497497496496-0.2%7,500--1%--
01/084984984964970%7,100--0.6%--
01/07497497496497+0.2%3,900--0.4%--
01/06497497496496-0.2%4,100--0.4%--
01/054974984954970%5,500-+0.2%--
01/04496497496497+0.2%4,300-+0.4%--
2009
12/30497497496496-0.2%5,700-+0.61%--
12/29498498497497-0.2%6,000-+1.02%--
12/28500500498498-0.2%7,000-+1.22%--
12/25498499497499+0.2%4,200-+1.42%--
12/24497499496498+0.4%5,700-+1.22%--
12/22500500496496+0.2%5,100-+0.61%--
12/21505505495495-3.13%7,000-+0.2%--
12/18505511501511+2%3,600-+3.23%--
12/17503508501501-1.57%2,400-+1.21%--
12/16509511499509+0.79%9,900-+2.62%--
12/15506509502505-0.2%3,100-+1.81%--
12/14509510505506-0.78%5,700-+1.81%--
12/11517517503510+0.59%9,800-+2.62%--
12/105075205075070%5,600-+1.81%--
12/09504509504507+0.8%2,900-+1.6%--
12/08508514503503-1.18%4,100-+0.8%--
12/075325325085090%17,500-+1.8%--
12/04490510488509+4.52%12,100-+1.6%--
12/03475487475487+3.62%4,900--2.99%--
12/02485485470470-0.21%5,900--6.75%--
12/01475484471471+0.21%7,300--7.28%--
11/30458470458470+2.4%5,900--8.02%--
11/27460462457459+1.1%5,900--10.87%--
11/26454464451454+1.11%10,600--12.36%--
11/25480481444449-7.61%33,400--14.15%--
11/24495495480486-1.22%5,800--7.78%--
11/20501501492492-1.8%4,600--7.17%--
11/19501505498501-0.79%5,000--6%--
11/18510511503505-0.98%6,100--5.43%--
11/17515517506510-0.97%4,800--4.49%--
11/16522522515515-1.72%5,300--3.74%--
11/13520525520524+0.96%2,500--2.06%--
11/12520521516519-0.19%3,600--2.81%--
11/11523524520520+0.39%1,600--2.62%--
11/10529529517518-1.33%6,100--2.81%--
11/09527527515525+1.55%3,700--1.5%--
11/06518518515517-0.58%3,500--2.82%--
11/05529529517520-1.7%2,300--2.26%--
11/04524529515529+1.73%4,100--0.56%--
11/02520528520520-1.14%4,900--2.26%--
10/305335385265260%5,700--1.31%--
10/29528531525526-2.59%7,700--1.13%--
10/28550554530540-0.18%5,100-+1.5%--
10/27546552540541-2.7%4,500-+1.88%--
10/26564566548556-0.54%10,600-+4.71%--
10/23559560555559-0.18%12,400-+5.47%--
10/22557560547560+2.38%5,500-+5.66%--
10/21546553539547-3.01%6,400-+3.4%--
10/20565565555564+2.17%5,500-+6.62%--
10/19562562550552-2.3%11,000-+4.55%--
10/16554570554565+1.99%7,700-+7.21%--
10/15540559535554+4.14%9,700-+5.32%--
10/14527543519532+2.9%7,200-+1.14%--
10/13525531515517-1.52%5,400--1.9%--
10/09513528513525+1.35%3,800--0.57%--
10/08510592510518+2.78%19,000--2.26%--
10/07509510501504-0.79%2,200--5.08%--
10/06501508501508+1.4%3,000--4.69%--
10/05502506500501-1.18%5,500--6.36%--
10/02508512501507-1.74%4,600--5.59%--
10/01520520510516-0.77%2,300--4.44%--
09/305175205125200%4,400--4.06%--